Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $6.20 | $28.79 | 1,495,373 | — | — |
| 1985-12-30 | $6.06 | $28.17 | 508,646 | — | — |
| 1985-12-27 | $6.15 | $28.58 | 803,907 | — | — |
| 1985-12-26 | $6.15 | $28.58 | 589,962 | — | — |
| 1985-12-24 | $6.20 | $28.79 | 713,618 | — | — |
| 1985-12-23 | $6.24 | $28.99 | 1,562,389 | — | — |
| 1985-12-20 | $6.24 | $28.99 | 3,056,360 | — | — |
| 1985-12-19 | $6.24 | $28.99 | 1,881,204 | — | — |
| 1985-12-18 | $6.24 | $28.99 | 2,589,214 | — | — |
| 1985-12-17 | $6.15 | $28.58 | 2,601,271 | — | — |
| 1985-12-16 | $6.06 | $28.17 | 1,400,318 | — | — |
| 1985-12-13 | $5.97 | $27.75 | 599,495 | — | — |
| 1985-12-12 | $5.88 | $27.34 | 672,960 | — | — |
| 1985-12-11 | $5.93 | $27.54 | 1,217,216 | — | — |
| 1985-12-10 | $5.88 | $27.34 | 1,199,832 | — | — |
| 1985-12-09 | $5.84 | $27.13 | 876,250 | — | — |
| 1985-12-06 | $5.80 | $26.92 | 1,245,817 | — | — |
| 1985-12-05 | $5.80 | $26.92 | 2,543,508 | — | — |
| 1985-12-04 | $5.66 | $26.30 | 1,619,310 | — | — |
| 1985-12-03 | $5.57 | $25.89 | 1,495,373 | — | — |
| 1985-12-02 | $5.53 | $25.68 | 558,837 | — | — |
| 1985-11-29 | $5.62 | $26.09 | 624,170 | — | — |
| 1985-11-27 | $5.62 | $26.09 | 451,444 | — | — |
| 1985-11-26 | $5.57 | $25.89 | 732,405 | — | — |
| 1985-11-25 | $5.62 | $26.09 | 830,264 | — | — |
| 1985-11-22 | $5.62 | $26.09 | 761,566 | — | — |
| 1985-11-21 | $5.62 | $26.09 | 794,373 | — | — |
| 1985-11-20 | $5.62 | $26.09 | 1,055,426 | — | — |
| 1985-11-19 | $5.57 | $25.89 | 914,104 | — | — |
| 1985-11-18 | $5.57 | $25.89 | 693,990 | — | — |
| 1985-11-15 | $5.57 | $25.89 | 1,197,588 | — | — |
| 1985-11-14 | $5.62 | $26.09 | 1,081,503 | — | — |
| 1985-11-13 | $5.62 | $26.09 | 888,307 | — | — |
| 1985-11-12 | $5.57 | $25.89 | 2,690,158 | — | — |
| 1985-11-11 | $5.39 | $25.06 | 1,068,604 | — | — |
| 1985-11-08 | $5.44 | $25.27 | 1,331,059 | — | — |
| 1985-11-07 | $5.44 | $25.27 | 2,105,804 | — | — |
| 1985-11-06 | $5.30 | $24.64 | 1,308,346 | — | — |
| 1985-11-05 | $5.62 | $25.18 | 7,467,052 | — | — |
| 1985-11-04 | $5.62 | $25.18 | 1,961,678 | — | — |
| 1985-11-01 | $5.66 | $25.38 | 697,074 | — | — |
| 1985-10-31 | $5.62 | $25.18 | 1,366,670 | — | — |
| 1985-10-30 | $5.66 | $25.38 | 1,287,597 | — | — |
| 1985-10-29 | $5.48 | $24.58 | 821,011 | — | — |
| 1985-10-28 | $5.53 | $24.78 | 1,002,430 | — | — |
| 1985-10-25 | $5.44 | $24.38 | 554,351 | — | — |
| 1985-10-24 | $5.39 | $24.18 | 658,099 | — | — |
| 1985-10-23 | $5.44 | $24.38 | 1,490,046 | — | — |
| 1985-10-22 | $5.39 | $24.18 | 551,266 | — | — |
| 1985-10-21 | $5.44 | $24.38 | 859,426 | — | — |
| 1985-10-18 | $5.44 | $24.38 | 1,058,230 | — | — |
| 1985-10-17 | $5.39 | $24.18 | 2,184,316 | — | — |
| 1985-10-16 | $5.13 | $22.98 | 593,046 | — | — |
| 1985-10-15 | $5.08 | $22.78 | 756,800 | — | — |
| 1985-10-14 | $5.08 | $22.78 | 471,913 | — | — |
| 1985-10-11 | $5.04 | $22.58 | 1,650,995 | — | — |
| 1985-10-10 | $5.08 | $22.78 | 652,771 | — | — |
| 1985-10-09 | $5.13 | $22.98 | 401,813 | — | — |
| 1985-10-08 | $5.13 | $22.98 | 405,178 | — | — |
| 1985-10-07 | $5.08 | $22.78 | 882,419 | — | — |
| 1985-10-04 | $5.17 | $23.18 | 542,574 | — | — |
| 1985-10-03 | $5.13 | $22.98 | 467,146 | — | — |
| 1985-10-02 | $5.08 | $22.78 | 545,098 | — | — |
| 1985-10-01 | $5.13 | $22.98 | 690,625 | — | — |
| 1985-09-30 | $4.99 | $22.39 | 2,154,594 | — | — |
| 1985-09-26 | $5.13 | $22.98 | 822,694 | — | — |
| 1985-09-25 | $5.17 | $23.18 | 3,398,448 | — | — |
| 1985-09-24 | $5.26 | $23.58 | 1,280,026 | — | — |
| 1985-09-23 | $5.26 | $23.58 | 460,978 | — | — |
| 1985-09-20 | $5.17 | $23.18 | 724,554 | — | — |
| 1985-09-19 | $5.22 | $23.38 | 621,647 | — | — |
| 1985-09-18 | $5.17 | $23.18 | 557,435 | — | — |
| 1985-09-17 | $5.08 | $22.78 | 711,655 | — | — |
| 1985-09-16 | $4.99 | $22.39 | 1,022,338 | — | — |
| 1985-09-13 | $5.08 | $22.78 | 1,073,091 | — | — |
| 1985-09-12 | $5.08 | $22.78 | 990,092 | — | — |
| 1985-09-11 | $5.08 | $22.78 | 901,766 | — | — |
| 1985-09-10 | $5.13 | $22.98 | 1,421,348 | — | — |
| 1985-09-09 | $5.22 | $23.38 | 596,411 | — | — |
| 1985-09-06 | $5.17 | $23.18 | 1,752,500 | — | — |
| 1985-09-05 | $5.26 | $23.58 | 502,477 | — | — |
| 1985-09-04 | $5.22 | $23.38 | 806,991 | — | — |
| 1985-09-03 | $5.30 | $23.78 | 719,226 | — | — |
| 1985-08-30 | $5.35 | $23.98 | 663,146 | — | — |
| 1985-08-29 | $5.35 | $23.98 | 629,218 | — | — |
| 1985-08-28 | $5.35 | $23.98 | 493,224 | — | — |
| 1985-08-27 | $5.35 | $23.98 | 1,353,771 | — | — |
| 1985-08-26 | $5.44 | $24.38 | 406,580 | — | — |
| 1985-08-23 | $5.44 | $24.38 | 563,043 | — | — |
| 1985-08-22 | $5.48 | $24.58 | 873,166 | — | — |
| 1985-08-21 | $5.53 | $24.78 | 1,076,736 | — | — |
| 1985-08-20 | $5.44 | $24.38 | 749,229 | — | — |
| 1985-08-19 | $5.35 | $23.98 | 1,040,004 | — | — |
| 1985-08-16 | $5.48 | $24.58 | 1,316,478 | — | — |
| 1985-08-15 | $5.53 | $24.78 | 551,827 | — | — |
| 1985-08-14 | $5.75 | $24.90 | 5,950,088 | — | — |
| 1985-08-13 | $5.80 | $25.10 | 741,938 | — | — |
| 1985-08-12 | $5.80 | $25.10 | 1,214,693 | — | — |
| 1985-08-09 | $5.84 | $25.29 | 1,805,496 | — | — |
| 1985-08-08 | $5.88 | $25.48 | 2,961,024 | — | — |
| 1985-08-07 | $5.57 | $24.13 | 674,362 | — | — |
| 1985-08-06 | $5.53 | $23.94 | 806,711 | — | — |
| 1985-08-05 | $5.53 | $23.94 | 639,032 | — | — |
| 1985-08-02 | $5.57 | $24.13 | 788,765 | — | — |
| 1985-08-01 | $5.57 | $24.13 | 807,272 | — | — |
| 1985-07-31 | $5.57 | $24.13 | 1,839,144 | — | — |
| 1985-07-30 | $5.62 | $24.32 | 836,714 | — | — |
| 1985-07-29 | $5.53 | $23.94 | 3,967,660 | — | — |
| 1985-07-26 | $5.66 | $24.52 | 775,586 | — | — |
| 1985-07-25 | $5.71 | $24.71 | 617,441 | — | — |
| 1985-07-24 | $5.62 | $24.32 | 1,114,310 | — | — |
| 1985-07-23 | $5.71 | $24.71 | 2,136,648 | — | — |
| 1985-07-22 | $5.71 | $24.71 | 738,854 | — | — |
| 1985-07-19 | $5.66 | $24.52 | 739,134 | — | — |
| 1985-07-18 | $5.66 | $24.52 | 1,053,743 | — | — |
| 1985-07-17 | $5.66 | $24.52 | 2,672,773 | — | — |
| 1985-07-16 | $5.57 | $24.13 | 4,351,808 | — | — |
| 1985-07-15 | $5.84 | $25.29 | 2,016,076 | — | — |
| 1985-07-12 | $5.84 | $25.29 | 934,854 | — | — |
| 1985-07-11 | $5.80 | $25.10 | 1,653,799 | — | — |
| 1985-07-10 | $5.84 | $25.29 | 1,041,406 | — | — |
| 1985-07-09 | $5.80 | $25.10 | 2,054,771 | — | — |
| 1985-07-08 | $5.84 | $25.29 | 2,243,200 | — | — |
| 1985-07-05 | $5.75 | $24.90 | 665,389 | — | — |
| 1985-07-03 | $5.75 | $24.90 | 2,013,833 | — | — |
| 1985-07-02 | $5.71 | $24.71 | 2,804,000 | — | — |
| 1985-07-01 | $5.66 | $24.52 | 1,674,268 | — | — |
| 1985-06-28 | $5.48 | $23.75 | 764,370 | — | — |
| 1985-06-27 | $5.44 | $23.55 | 617,721 | — | — |
| 1985-06-26 | $5.39 | $23.36 | 750,911 | — | — |
| 1985-06-25 | $5.39 | $23.36 | 1,175,717 | — | — |
| 1985-06-24 | $5.48 | $23.75 | 2,110,571 | — | — |
| 1985-06-21 | $5.75 | $24.90 | 3,743,340 | — | — |
| 1985-06-20 | $5.62 | $24.32 | 709,132 | — | — |
| 1985-06-19 | $5.62 | $24.32 | 1,862,417 | — | — |
| 1985-06-18 | $5.62 | $24.32 | 1,480,792 | — | — |
| 1985-06-17 | $5.39 | $23.36 | 1,085,709 | — | — |
| 1985-06-14 | $5.30 | $22.97 | 600,056 | — | — |
| 1985-06-13 | $5.35 | $23.17 | 771,941 | — | — |
| 1985-06-12 | $5.30 | $22.97 | 675,484 | — | — |
| 1985-06-11 | $5.35 | $23.17 | 754,837 | — | — |
| 1985-06-10 | $5.35 | $23.17 | 1,052,622 | — | — |
| 1985-06-07 | $5.35 | $23.17 | 728,760 | — | — |
| 1985-06-06 | $5.26 | $22.78 | 1,146,275 | — | — |
| 1985-06-05 | $5.35 | $23.17 | 2,646,696 | — | — |
| 1985-06-04 | $5.35 | $23.17 | 861,108 | — | — |
| 1985-06-03 | $5.22 | $22.59 | 1,445,182 | — | — |
| 1985-05-31 | $5.13 | $22.20 | 1,605,851 | — | — |
| 1985-05-30 | $4.99 | $21.62 | 2,154,874 | — | — |
| 1985-05-29 | $5.08 | $22.01 | 1,894,663 | — | — |
| 1985-05-28 | $5.13 | $22.20 | 1,848,958 | — | — |
| 1985-05-24 | $5.22 | $22.59 | 2,000,093 | — | — |
| 1985-05-23 | $5.22 | $22.59 | 1,394,990 | — | — |
| 1985-05-22 | $5.44 | $23.55 | 891,672 | — | — |
| 1985-05-21 | $5.48 | $23.75 | 4,601,364 | — | — |
| 1985-05-20 | $5.62 | $24.32 | 2,512,945 | — | — |
| 1985-05-17 | $5.62 | $24.32 | 812,599 | — | — |
| 1985-05-16 | $5.53 | $23.94 | 715,861 | — | — |
| 1985-05-15 | $5.66 | $23.67 | 909,618 | — | — |
| 1985-05-14 | $5.66 | $23.67 | 855,220 | — | — |
| 1985-05-13 | $5.57 | $23.30 | 672,399 | — | — |
| 1985-05-10 | $5.57 | $23.30 | 1,224,226 | — | — |
| 1985-05-09 | $5.53 | $23.11 | 910,459 | — | — |
| 1985-05-08 | $5.44 | $22.74 | 3,266,660 | — | — |
| 1985-05-07 | $5.48 | $22.92 | 757,641 | — | — |
| 1985-05-06 | $5.48 | $22.92 | 826,339 | — | — |
| 1985-05-03 | $5.48 | $22.92 | 2,440,321 | — | — |
| 1985-05-02 | $5.57 | $23.30 | 1,488,924 | — | — |
| 1985-05-01 | $5.53 | $23.11 | 557,996 | — | — |
| 1985-04-30 | $5.62 | $23.48 | 711,655 | — | — |
| 1985-04-29 | $5.62 | $23.48 | 599,215 | — | — |
| 1985-04-26 | $5.66 | $23.67 | 541,172 | — | — |
| 1985-04-25 | $5.66 | $23.67 | 626,414 | — | — |
| 1985-04-24 | $5.66 | $23.67 | 591,083 | — | — |
| 1985-04-23 | $5.71 | $23.85 | 493,504 | — | — |
| 1985-04-22 | $5.66 | $23.67 | 517,618 | — | — |
| 1985-04-19 | $5.71 | $23.85 | 568,932 | — | — |
| 1985-04-18 | $5.66 | $23.67 | 676,044 | — | — |
| 1985-04-17 | $5.66 | $23.67 | 463,221 | — | — |
| 1985-04-16 | $5.62 | $23.48 | 710,534 | — | — |
| 1985-04-15 | $5.62 | $23.48 | 474,998 | — | — |
| 1985-04-12 | $5.62 | $23.48 | 1,147,958 | — | — |
| 1985-04-11 | $5.62 | $23.48 | 446,116 | — | — |
| 1985-04-10 | $5.57 | $23.30 | 674,082 | — | — |
| 1985-04-09 | $5.53 | $23.11 | 563,043 | — | — |
| 1985-04-08 | $5.53 | $23.11 | 1,000,748 | — | — |
| 1985-04-04 | $5.57 | $23.30 | 12,323,580 | — | — |
| 1985-04-03 | $5.62 | $23.48 | 496,588 | — | — |
| 1985-04-02 | $5.66 | $23.67 | 830,825 | — | — |
| 1985-04-01 | $5.66 | $23.67 | 519,862 | — | — |
| 1985-03-29 | $5.66 | $23.67 | 547,621 | — | — |
| 1985-03-28 | $5.57 | $23.30 | 396,486 | — | — |
| 1985-03-27 | $5.53 | $23.11 | 656,697 | — | — |
| 1985-03-26 | $5.44 | $22.74 | 369,567 | — | — |
| 1985-03-25 | $5.44 | $22.74 | 296,663 | — | — |
| 1985-03-22 | $5.44 | $22.74 | 629,778 | — | — |
| 1985-03-21 | $5.44 | $22.74 | 473,315 | — | — |
| 1985-03-20 | $5.44 | $22.74 | 489,578 | — | — |
| 1985-03-19 | $5.48 | $22.92 | 652,210 | — | — |
| 1985-03-18 | $5.44 | $22.74 | 704,084 | — | — |
| 1985-03-15 | $5.35 | $22.36 | 570,894 | — | — |
| 1985-03-14 | $5.44 | $22.74 | 446,397 | — | — |
| 1985-03-13 | $5.39 | $22.55 | 347,416 | — | — |
| 1985-03-12 | $5.39 | $22.55 | 778,390 | — | — |
| 1985-03-11 | $5.35 | $22.36 | 1,307,786 | — | — |
| 1985-03-08 | $5.39 | $22.55 | 558,837 | — | — |
| 1985-03-07 | $5.44 | $22.74 | 1,769,324 | — | — |
| 1985-03-06 | $5.48 | $22.92 | 445,836 | — | — |
| 1985-03-05 | $5.48 | $22.92 | 624,731 | — | — |
| 1985-03-04 | $5.48 | $22.92 | 704,926 | — | — |
| 1985-03-01 | $5.57 | $23.30 | 451,164 | — | — |
| 1985-02-28 | $5.48 | $22.92 | 380,503 | — | — |
| 1985-02-27 | $5.53 | $23.11 | 428,171 | — | — |
| 1985-02-26 | $5.53 | $23.11 | 1,530,704 | — | — |
| 1985-02-25 | $5.44 | $22.74 | 2,364,894 | — | — |
| 1985-02-22 | $5.75 | $23.22 | 869,520 | — | — |
| 1985-02-21 | $5.84 | $23.58 | 466,025 | — | — |
| 1985-02-20 | $5.80 | $23.40 | 317,413 | — | — |
| 1985-02-19 | $5.80 | $23.40 | 395,644 | — | — |
| 1985-02-15 | $5.75 | $23.22 | 302,552 | — | — |
| 1985-02-14 | $5.80 | $23.40 | 458,454 | — | — |
| 1985-02-13 | $5.71 | $23.04 | 1,635,012 | — | — |
| 1985-02-12 | $5.66 | $22.86 | 268,343 | — | — |
| 1985-02-11 | $5.57 | $22.50 | 1,647,630 | — | — |
| 1985-02-08 | $5.71 | $23.04 | 844,845 | — | — |
| 1985-02-07 | $5.66 | $22.86 | 480,606 | — | — |
| 1985-02-06 | $5.62 | $22.68 | 640,434 | — | — |
| 1985-02-05 | $5.71 | $23.04 | 525,470 | — | — |
| 1985-02-04 | $5.66 | $22.86 | 393,962 | — | — |
| 1985-02-01 | $5.66 | $22.86 | 446,958 | — | — |
| 1985-01-31 | $5.71 | $23.04 | 454,809 | — | — |
| 1985-01-30 | $5.71 | $23.04 | 554,912 | — | — |
| 1985-01-29 | $5.66 | $22.86 | 394,523 | — | — |
| 1985-01-28 | $5.62 | $22.68 | 505,842 | — | — |
| 1985-01-25 | $5.62 | $22.68 | 496,028 | — | — |
| 1985-01-24 | $5.48 | $22.14 | 467,707 | — | — |
| 1985-01-23 | $5.57 | $22.50 | 406,019 | — | — |
| 1985-01-22 | $5.48 | $22.14 | 661,464 | — | — |
| 1985-01-21 | $5.48 | $22.14 | 600,897 | — | — |
| 1985-01-18 | $5.48 | $22.14 | 430,975 | — | — |
| 1985-01-17 | $5.39 | $21.78 | 518,740 | — | — |
| 1985-01-16 | $5.44 | $21.96 | 537,527 | — | — |
| 1985-01-15 | $5.44 | $21.96 | 628,657 | — | — |
| 1985-01-14 | $5.39 | $21.78 | 782,877 | — | — |
| 1985-01-11 | $5.35 | $21.60 | 525,189 | — | — |
| 1985-01-10 | $5.35 | $21.60 | 1,468,455 | — | — |
| 1985-01-09 | $5.22 | $21.06 | 748,107 | — | — |
| 1985-01-08 | $5.26 | $21.24 | 944,948 | — | — |
| 1985-01-07 | $5.35 | $21.60 | 970,745 | — | — |
| 1985-01-04 | $5.26 | $21.24 | 390,597 | — | — |
| 1985-01-03 | $5.35 | $21.60 | 736,330 | — | — |
| 1985-01-02 | $5.35 | $21.60 | 377,418 | — | — |